| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2020 | HKD | 9.2 | 9.36 | 8.92 | 9.18 | 9.18 | +0.06 (+0.66%) | 2,971,900 |
| 7 Aug 2020 | HKD | 9.45 | 9.45 | 8.79 | 9.12 | 9.12 | -0.21 (-2.25%) | 4,115,006 |
| 6 Aug 2020 | HKD | 9.8 | 9.88 | 9.22 | 9.33 | 9.33 | -0.36 (-3.72%) | 8,022,600 |
| 5 Aug 2020 | HKD | 9.9 | 10.04 | 9.36 | 9.69 | 9.69 | -0.17 (-1.72%) | 6,612,000 |
| 4 Aug 2020 | HKD | 11.12 | 11.12 | 9.86 | 9.86 | 9.86 | -1.14 (-10.36%) | 7,830,900 |
| 3 Aug 2020 | HKD | 12.4 | 12.68 | 10.88 | 11 | 11 | -0.2 (-1.79%) | 21,949,900 |
| 31 Jul 2020 | HKD | 11.04 | 11.42 | 10.9 | 11.2 | 11.2 | +0.28 (+2.56%) | 5,250,500 |
| 30 Jul 2020 | HKD | 10.3 | 11.08 | 10.28 | 10.92 | 10.92 | +0.62 (+6.02%) | 2,834,000 |
| 29 Jul 2020 | HKD | 10.4 | 10.42 | 10.22 | 10.3 | 10.3 | 0.0 (0.0%) | 2,142,800 |
| 28 Jul 2020 | HKD | 10.1 | 10.6 | 10.1 | 10.3 | 10.3 | +0.18 (+1.78%) | 1,807,500 |
| 27 Jul 2020 | HKD | 9.65 | 10.24 | 9.65 | 10.12 | 10.12 | +0.47 (+4.87%) | 1,491,600 |
| 24 Jul 2020 | HKD | 9.55 | 9.81 | 9.47 | 9.65 | 9.65 | +0.12 (+1.26%) | 863,030 |
| 23 Jul 2020 | HKD | 9.63 | 9.64 | 9.25 | 9.53 | 9.53 | -0.07 (-0.73%) | 590,400 |
| 22 Jul 2020 | HKD | 9.87 | 9.88 | 9.52 | 9.6 | 9.6 | -0.27 (-2.74%) | 869,751 |
| 21 Jul 2020 | HKD | 9.4 | 9.96 | 9.4 | 9.87 | 9.87 | +0.54 (+5.79%) | 991,200 |
| 20 Jul 2020 | HKD | 9.3 | 9.35 | 9.17 | 9.33 | 9.33 | +0.03 (+0.32%) | 911,200 |
| 17 Jul 2020 | HKD | 9.44 | 9.49 | 9.08 | 9.3 | 9.3 | -0.11 (-1.17%) | 721,800 |
| 16 Jul 2020 | HKD | 9.79 | 9.81 | 9.2 | 9.41 | 9.41 | -0.38 (-3.88%) | 917,100 |
| 15 Jul 2020 | HKD | 9.48 | 9.82 | 9.42 | 9.79 | 9.79 | +0.45 (+4.82%) | 2,097,600 |
| 14 Jul 2020 | HKD | 9.35 | 9.49 | 8.96 | 9.34 | 9.34 | 0.0 (0.0%) | 1,303,500 |
| 13 Jul 2020 | HKD | 9.24 | 9.41 | 9.24 | 9.34 | 9.34 | -0.06 (-0.64%) | 691,200 |
| 10 Jul 2020 | HKD | 9.4 | 9.5 | 9.21 | 9.4 | 9.4 | +0.04 (+0.43%) | 659,400 |
| 9 Jul 2020 | HKD | 9.24 | 9.4 | 9.12 | 9.36 | 9.36 | +0.06 (+0.65%) | 750,000 |
| 8 Jul 2020 | HKD | 9.45 | 9.46 | 9.1 | 9.3 | 9.3 | -0.09 (-0.96%) | 367,349 |
| 7 Jul 2020 | HKD | 9.51 | 9.67 | 9.33 | 9.39 | 9.39 | -0.01 (-0.11%) | 847,500 |
| 6 Jul 2020 | HKD | 9.42 | 9.42 | 9.25 | 9.4 | 9.4 | -0.02 (-0.21%) | 915,900 |
| 3 Jul 2020 | HKD | 9.51 | 9.79 | 9.34 | 9.42 | 9.42 | -0.07 (-0.74%) | 604,500 |
| 2 Jul 2020 | HKD | 9 | 9.53 | 9 | 9.49 | 9.49 | +0.45 (+4.98%) | 1,776,900 |
| 30 Jun 2020 | HKD | 8.62 | 9.04 | 8.55 | 9.04 | 9.04 | +0.54 (+6.35%) | 1,686,600 |
| 29 Jun 2020 | HKD | 8.4 | 8.55 | 8.33 | 8.5 | 8.5 | +0.01 (+0.12%) | 644,400 |
